ジャパン・インフラファンド投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 77,800 | 77,800 | 76,100 | 76,600 | +300 | +0.4% | 987 |
| 2024/06/26 | 77,100 | 77,500 | 75,000 | 76,300 | -1,600 | -2.1% | 2,254 |
| 2024/06/25 | 77,400 | 77,900 | 77,100 | 77,900 | +800 | +1% | 1,490 |
| 2024/06/24 | 77,000 | 77,500 | 76,700 | 77,100 | -100 | -0.1% | 1,180 |
| 2024/06/21 | 75,700 | 77,200 | 75,700 | 77,200 | +1,200 | +1.6% | 688 |
| 2024/06/20 | 76,400 | 76,600 | 75,400 | 76,000 | ±0 | ±0% | 910 |
| 2024/06/19 | 77,000 | 77,300 | 76,000 | 76,000 | -1,000 | -1.3% | 1,001 |
| 2024/06/18 | 76,900 | 77,300 | 76,700 | 77,000 | +700 | +0.9% | 1,337 |
| 2024/06/17 | 75,900 | 76,700 | 75,700 | 76,300 | +900 | +1.2% | 1,206 |
| 2024/06/14 | 74,400 | 76,100 | 73,800 | 75,400 | +400 | +0.5% | 4,734 |
| 2024/06/13 | 77,000 | 77,000 | 75,000 | 75,000 | -2,000 | -2.6% | 5,898 |
| 2024/06/12 | 78,600 | 78,600 | 76,000 | 77,000 | -1,700 | -2.2% | 5,548 |
| 2024/06/11 | 78,700 | 78,800 | 78,400 | 78,700 | ±0 | ±0% | 1,260 |
| 2024/06/10 | 78,200 | 78,700 | 78,000 | 78,700 | +400 | +0.5% | 2,890 |
| 2024/06/07 | 78,600 | 78,900 | 78,200 | 78,300 | -700 | -0.9% | 3,446 |
| 2024/06/06 | 79,200 | 79,700 | 79,000 | 79,000 | -600 | -0.8% | 3,114 |
| 2024/06/05 | 80,400 | 80,500 | 79,500 | 79,600 | -900 | -1.1% | 5,040 |
| 2024/06/04 | 80,700 | 80,800 | 80,500 | 80,500 | -300 | -0.4% | 2,395 |
| 2024/06/03 | 81,100 | 81,200 | 80,800 | 80,800 | -400 | -0.5% | 2,656 |
| 2024/05/31 | 81,400 | 81,400 | 81,100 | 81,200 | -100 | -0.1% | 1,518 |
| 2024/05/30 | 81,300 | 82,000 | 81,100 | 81,300 | -3,200 | -3.8% | 3,022 |
| 2024/05/29 | 85,000 | 85,200 | 84,200 | 84,500 | -600 | -0.7% | 1,910 |
| 2024/05/28 | 85,100 | 85,300 | 85,100 | 85,100 | -200 | -0.2% | 693 |
| 2024/05/27 | 85,600 | 85,700 | 85,300 | 85,300 | -200 | -0.2% | 1,201 |
| 2024/05/24 | 85,600 | 85,700 | 85,500 | 85,500 | -100 | -0.1% | 711 |
| 2024/05/23 | 85,700 | 85,800 | 85,600 | 85,600 | -200 | -0.2% | 333 |
| 2024/05/22 | 85,600 | 85,800 | 85,600 | 85,800 | -100 | -0.1% | 603 |
| 2024/05/21 | 86,000 | 86,100 | 85,700 | 85,900 | ±0 | ±0% | 606 |
| 2024/05/20 | 85,800 | 86,000 | 85,800 | 85,900 | +200 | +0.2% | 386 |
| 2024/05/17 | 85,600 | 86,000 | 85,600 | 85,700 | +100 | +0.1% | 400 |
| 2024/05/16 | 86,000 | 86,000 | 85,400 | 85,600 | -100 | -0.1% | 668 |
| 2024/05/15 | 86,000 | 86,200 | 85,700 | 85,700 | -400 | -0.5% | 899 |
| 2024/05/14 | 86,300 | 86,300 | 86,000 | 86,100 | -300 | -0.3% | 727 |
| 2024/05/13 | 86,400 | 86,400 | 86,200 | 86,400 | +100 | +0.1% | 282 |
| 2024/05/10 | 86,500 | 86,600 | 86,300 | 86,300 | -200 | -0.2% | 671 |
| 2024/05/09 | 86,600 | 86,800 | 86,500 | 86,500 | -100 | -0.1% | 658 |
| 2024/05/08 | 86,500 | 86,800 | 86,500 | 86,600 | -100 | -0.1% | 509 |
| 2024/05/07 | 86,300 | 86,800 | 86,300 | 86,700 | +200 | +0.2% | 2,386 |
| 2024/05/02 | 86,300 | 86,600 | 86,200 | 86,500 | +300 | +0.3% | 672 |
| 2024/05/01 | 86,300 | 86,600 | 86,000 | 86,200 | -100 | -0.1% | 957 |
| 2024/04/30 | 86,400 | 86,500 | 86,200 | 86,300 | ±0 | ±0% | 458 |
| 2024/04/26 | 86,000 | 86,300 | 86,000 | 86,300 | +300 | +0.3% | 205 |
| 2024/04/25 | 86,200 | 86,200 | 86,000 | 86,000 | ±0 | ±0% | 231 |
| 2024/04/24 | 86,300 | 86,300 | 85,900 | 86,000 | -200 | -0.2% | 229 |
| 2024/04/23 | 85,800 | 86,200 | 85,700 | 86,200 | +400 | +0.5% | 378 |
| 2024/04/22 | 85,700 | 85,800 | 85,600 | 85,800 | +300 | +0.4% | 82 |
| 2024/04/19 | 85,400 | 85,700 | 85,300 | 85,500 | +100 | +0.1% | 325 |
| 2024/04/18 | 85,300 | 85,600 | 85,300 | 85,400 | -100 | -0.1% | 249 |
| 2024/04/17 | 85,900 | 85,900 | 85,300 | 85,500 | -300 | -0.3% | 843 |
| 2024/04/16 | 85,800 | 86,000 | 85,800 | 85,800 | -100 | -0.1% | 159 |
101～
150
件表示中 / 1166件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
